2173 (株)博展 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 40,200 | 40,750 | 40,100 | 40,750 | 10 | 50.94 |
| 2011-12-29 | 39,550 | 40,100 | 39,550 | 40,100 | 3 | 50.13 |
| 2011-12-28 | 39,950 | 40,000 | 39,950 | 40,000 | 4 | 50 |
| 2011-12-27 | 39,450 | 39,450 | 39,350 | 39,350 | 4 | 49.19 |
| 2011-12-21 | 40,300 | 41,400 | 39,300 | 39,650 | 15 | 49.56 |
| 2011-12-20 | 39,000 | 40,900 | 39,000 | 40,300 | 16 | 50.38 |
| 2011-12-19 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 49.25 |
| 2011-12-16 | 38,500 | 38,700 | 38,000 | 38,000 | 16 | 47.50 |
| 2011-12-15 | 39,600 | 39,600 | 39,600 | 39,600 | 3 | 49.50 |
| 2011-12-13 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 48.63 |
| 2011-12-12 | 38,900 | 39,600 | 38,250 | 38,250 | 27 | 47.81 |
| 2011-12-09 | 39,000 | 39,000 | 38,150 | 38,150 | 2 | 47.69 |
| 2011-12-07 | 37,800 | 38,900 | 37,800 | 38,900 | 2 | 48.63 |
| 2011-12-01 | 39,000 | 39,000 | 39,000 | 39,000 | 23 | 48.75 |
| 2011-11-30 | 38,250 | 38,950 | 38,200 | 38,950 | 11 | 48.69 |
| 2011-11-29 | 38,200 | 38,950 | 37,600 | 38,950 | 26 | 48.69 |
| 2011-11-28 | 38,300 | 38,300 | 38,300 | 38,300 | 1 | 47.88 |
| 2011-11-24 | 38,500 | 38,500 | 38,450 | 38,500 | 6 | 48.13 |
| 2011-11-21 | 37,450 | 37,450 | 37,450 | 37,450 | 11 | 46.81 |
| 2011-11-18 | 38,150 | 38,200 | 37,650 | 37,650 | 10 | 47.06 |
| 2011-11-17 | 36,600 | 38,000 | 36,600 | 38,000 | 5 | 47.50 |
| 2011-11-16 | 37,250 | 37,250 | 36,500 | 36,500 | 4 | 45.63 |
| 2011-11-15 | 38,500 | 38,500 | 36,600 | 36,600 | 3 | 45.75 |
| 2011-11-14 | 37,000 | 38,000 | 37,000 | 38,000 | 12 | 47.50 |
| 2011-11-11 | 36,350 | 37,000 | 36,350 | 37,000 | 4 | 46.25 |
| 2011-11-10 | 36,000 | 36,000 | 34,000 | 36,000 | 17 | 45 |
| 2011-11-09 | 35,400 | 35,400 | 34,600 | 35,300 | 8 | 44.13 |
| 2011-11-08 | 42,900 | 42,900 | 35,200 | 36,050 | 120 | 45.06 |
| 2011-11-07 | 32,000 | 38,000 | 32,000 | 38,000 | 31 | 47.50 |
| 2011-11-04 | 30,850 | 31,000 | 30,850 | 31,000 | 2 | 38.75 |
| 2011-11-02 | 31,000 | 31,100 | 31,000 | 31,100 | 3 | 38.88 |
| 2011-11-01 | 33,400 | 33,400 | 31,150 | 31,300 | 24 | 39.13 |
| 2011-10-31 | 31,050 | 32,800 | 31,000 | 32,800 | 10 | 41 |
| 2011-10-28 | 30,850 | 31,900 | 30,850 | 31,200 | 6 | 39 |
| 2011-10-27 | 30,700 | 31,000 | 30,700 | 31,000 | 2 | 38.75 |
| 2011-10-26 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 38.38 |
| 2011-10-25 | 31,150 | 31,200 | 31,000 | 31,000 | 13 | 38.75 |
| 2011-10-24 | 31,750 | 31,750 | 31,750 | 31,750 | 5 | 39.69 |
| 2011-10-21 | 31,800 | 31,800 | 31,800 | 31,800 | 13 | 39.75 |
| 2011-10-20 | 31,150 | 31,800 | 31,000 | 31,800 | 11 | 39.75 |
| 2011-10-19 | 31,000 | 32,300 | 31,000 | 32,200 | 5 | 40.25 |
| 2011-10-18 | 31,050 | 31,050 | 31,000 | 31,000 | 3 | 38.75 |
| 2011-10-17 | 31,000 | 31,600 | 31,000 | 31,600 | 4 | 39.50 |
| 2011-10-14 | 30,850 | 31,000 | 30,850 | 31,000 | 7 | 38.75 |
| 2011-10-13 | 30,600 | 31,100 | 30,600 | 31,000 | 4 | 38.75 |
| 2011-10-12 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 38.25 |
| 2011-10-11 | 30,650 | 31,600 | 30,650 | 31,600 | 2 | 39.50 |
| 2011-10-07 | 30,600 | 31,800 | 30,600 | 31,800 | 4 | 39.75 |
| 2011-10-06 | 30,650 | 30,700 | 30,500 | 30,700 | 6 | 38.38 |
| 2011-10-05 | 31,400 | 31,500 | 30,600 | 31,000 | 16 | 38.75 |
| 2011-10-04 | 33,500 | 34,200 | 33,500 | 33,500 | 9 | 41.88 |
| 2011-10-03 | 32,250 | 32,250 | 30,800 | 30,800 | 24 | 38.50 |
| 2011-09-30 | 31,050 | 33,150 | 31,050 | 32,250 | 12 | 40.31 |
| 2011-09-29 | 31,350 | 31,700 | 30,150 | 31,700 | 9 | 39.63 |
| 2011-09-28 | 31,500 | 33,000 | 30,800 | 33,000 | 5 | 41.25 |
| 2011-09-27 | 31,400 | 32,500 | 31,400 | 32,500 | 3 | 40.63 |
| 2011-09-21 | 33,850 | 34,900 | 33,850 | 34,900 | 14 | 43.63 |
| 2011-09-20 | 32,450 | 33,200 | 32,000 | 33,200 | 15 | 41.50 |
| 2011-09-16 | 31,500 | 32,500 | 31,500 | 32,500 | 4 | 40.63 |
| 2011-09-15 | 30,500 | 31,550 | 30,500 | 31,500 | 8 | 39.38 |
| 2011-09-13 | 31,350 | 31,350 | 30,800 | 31,000 | 16 | 38.75 |
| 2011-09-12 | 31,700 | 31,700 | 31,700 | 31,700 | 4 | 39.63 |
| 2011-09-09 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 41.25 |
| 2011-09-08 | 33,600 | 33,600 | 33,250 | 33,250 | 6 | 41.56 |
| 2011-09-07 | 33,300 | 35,000 | 33,300 | 35,000 | 5 | 43.75 |
| 2011-09-06 | 35,250 | 35,250 | 34,600 | 34,600 | 4 | 43.25 |
| 2011-09-02 | 35,050 | 35,300 | 35,050 | 35,050 | 5 | 43.81 |
| 2011-09-01 | 37,200 | 37,200 | 36,000 | 36,950 | 29 | 46.19 |
| 2011-08-31 | 36,850 | 37,150 | 36,750 | 37,150 | 6 | 46.44 |
| 2011-08-30 | 36,900 | 37,250 | 36,750 | 37,250 | 7 | 46.56 |
| 2011-08-29 | 37,100 | 37,100 | 36,800 | 37,000 | 13 | 46.25 |
| 2011-08-26 | 38,950 | 38,950 | 38,950 | 38,950 | 1 | 48.69 |
| 2011-08-25 | 37,400 | 37,400 | 36,900 | 36,900 | 3 | 46.13 |
| 2011-08-23 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 51.13 |
| 2011-08-22 | 40,900 | 40,900 | 40,900 | 40,900 | 12 | 51.13 |
| 2011-08-19 | 37,900 | 40,100 | 37,900 | 40,100 | 5 | 50.13 |
| 2011-08-18 | 38,400 | 38,800 | 38,400 | 38,800 | 3 | 48.50 |
| 2011-08-17 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 46.25 |
| 2011-08-16 | 36,300 | 37,650 | 36,300 | 37,000 | 6 | 46.25 |
| 2011-08-08 | 40,000 | 40,000 | 40,000 | 40,000 | 10 | 50 |
| 2011-08-05 | 35,800 | 35,800 | 35,800 | 35,800 | 7 | 44.75 |
| 2011-08-04 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 50 |
| 2011-08-02 | 40,800 | 40,800 | 40,800 | 40,800 | 11 | 51 |
| 2011-08-01 | 38,950 | 40,000 | 38,950 | 40,000 | 12 | 50 |
| 2011-07-29 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 47.75 |
| 2011-07-27 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 46.25 |
| 2011-07-26 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 46.50 |
| 2011-07-25 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 46.50 |
| 2011-07-21 | 37,200 | 37,200 | 37,200 | 37,200 | 14 | 46.50 |
| 2011-07-20 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 45.63 |
| 2011-07-15 | 34,700 | 35,000 | 34,050 | 35,000 | 6 | 43.75 |
| 2011-07-13 | 34,000 | 34,000 | 34,000 | 34,000 | 6 | 42.50 |
| 2011-07-07 | 35,000 | 36,100 | 35,000 | 35,050 | 34 | 43.81 |
| 2011-07-05 | 34,700 | 34,700 | 34,700 | 34,700 | 3 | 43.38 |
| 2011-07-01 | 33,150 | 33,150 | 33,150 | 33,150 | 23 | 41.44 |
| 2011-06-30 | 31,150 | 32,500 | 31,150 | 32,500 | 7 | 40.63 |
| 2011-06-29 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 39.38 |
| 2011-06-28 | 31,850 | 31,850 | 31,800 | 31,800 | 2 | 39.75 |
| 2011-06-21 | 30,600 | 30,600 | 30,600 | 30,600 | 17 | 38.25 |
| 2011-06-20 | 31,050 | 31,050 | 31,000 | 31,000 | 7 | 38.75 |
| 2011-06-17 | 31,450 | 31,450 | 31,400 | 31,400 | 2 | 39.25 |
| 2011-06-16 | 31,400 | 31,400 | 31,200 | 31,200 | 2 | 39 |
| 2011-06-13 | 31,100 | 31,100 | 31,100 | 31,100 | 17 | 38.88 |
| 2011-06-10 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 38.13 |
| 2011-06-09 | 30,050 | 30,050 | 30,050 | 30,050 | 2 | 37.56 |
| 2011-06-08 | 30,600 | 30,600 | 30,550 | 30,550 | 2 | 38.19 |
| 2011-06-06 | 30,550 | 30,550 | 30,550 | 30,550 | 1 | 38.19 |
| 2011-06-02 | 30,700 | 30,700 | 30,550 | 30,550 | 13 | 38.19 |
| 2011-06-01 | 31,200 | 31,200 | 31,050 | 31,100 | 34 | 38.88 |
| 2011-05-31 | 32,950 | 33,400 | 32,950 | 33,400 | 11 | 41.75 |
| 2011-05-30 | 32,000 | 32,500 | 32,000 | 32,500 | 2 | 40.63 |
| 2011-05-27 | 30,400 | 30,600 | 30,400 | 30,600 | 15 | 38.25 |
| 2011-05-26 | 32,500 | 32,500 | 31,800 | 31,800 | 2 | 39.75 |
| 2011-05-25 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 40.63 |
| 2011-05-24 | 32,250 | 32,500 | 32,250 | 32,500 | 2 | 40.63 |
| 2011-05-23 | 31,650 | 32,500 | 31,650 | 31,650 | 15 | 39.56 |
| 2011-05-20 | 31,800 | 31,800 | 31,050 | 31,050 | 8 | 38.81 |
| 2011-05-19 | 31,100 | 31,700 | 31,000 | 31,700 | 6 | 39.63 |
| 2011-05-18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 38.75 |
| 2011-05-17 | 31,350 | 31,350 | 31,150 | 31,200 | 4 | 39 |
| 2011-05-16 | 29,310 | 29,500 | 29,310 | 29,500 | 4 | 36.88 |
| 2011-05-13 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2011-05-12 | 30,200 | 30,200 | 30,100 | 30,100 | 3 | 37.63 |
| 2011-05-11 | 35,150 | 38,100 | 30,050 | 30,100 | 58 | 37.63 |
| 2011-05-09 | 34,700 | 34,900 | 34,700 | 34,900 | 8 | 43.63 |
| 2011-05-06 | 34,600 | 34,600 | 34,600 | 34,600 | 4 | 43.25 |
| 2011-05-02 | 33,950 | 34,900 | 33,950 | 33,950 | 21 | 42.44 |
| 2011-04-28 | 33,300 | 33,300 | 33,300 | 33,300 | 3 | 41.63 |
| 2011-04-27 | 32,800 | 33,000 | 32,800 | 33,000 | 2 | 41.25 |
| 2011-04-26 | 32,150 | 32,150 | 32,150 | 32,150 | 2 | 40.19 |
| 2011-04-25 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 40.75 |
| 2011-04-22 | 32,250 | 33,000 | 32,250 | 33,000 | 5 | 41.25 |
| 2011-04-21 | 31,600 | 31,600 | 31,600 | 31,600 | 15 | 39.50 |
| 2011-04-20 | 30,000 | 31,500 | 30,000 | 31,000 | 8 | 38.75 |
| 2011-04-19 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 37.38 |
| 2011-04-18 | 28,900 | 29,800 | 28,900 | 29,800 | 21 | 37.25 |
| 2011-04-15 | 28,550 | 29,900 | 28,550 | 29,800 | 5 | 37.25 |
| 2011-04-14 | 28,500 | 28,520 | 28,500 | 28,520 | 4 | 35.65 |
| 2011-04-13 | 28,430 | 28,430 | 28,430 | 28,430 | 3 | 35.54 |
| 2011-04-12 | 28,550 | 28,550 | 28,400 | 28,400 | 7 | 35.50 |
| 2011-04-11 | 28,500 | 28,500 | 28,500 | 28,500 | 4 | 35.63 |
| 2011-04-06 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 36.25 |
| 2011-04-04 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 37.50 |
| 2011-04-01 | 29,170 | 29,170 | 29,170 | 29,170 | 24 | 36.46 |
| 2011-03-31 | 29,850 | 30,100 | 28,100 | 28,600 | 16 | 35.75 |
| 2011-03-30 | 30,150 | 30,150 | 30,150 | 30,150 | 5 | 37.69 |
| 2011-03-29 | 30,350 | 30,500 | 30,350 | 30,500 | 3 | 38.13 |
| 2011-03-25 | 29,350 | 29,860 | 29,350 | 29,860 | 9 | 37.33 |
| 2011-03-24 | 29,400 | 29,400 | 29,350 | 29,350 | 4 | 36.69 |
| 2011-03-23 | 31,300 | 31,500 | 30,100 | 30,100 | 13 | 37.63 |
| 2011-03-22 | 29,690 | 31,750 | 29,690 | 30,500 | 37 | 38.13 |
| 2011-03-18 | 30,100 | 30,100 | 29,110 | 29,110 | 11 | 36.39 |
| 2011-03-17 | 24,500 | 26,600 | 24,500 | 26,600 | 10 | 33.25 |
| 2011-03-16 | 24,900 | 27,000 | 24,400 | 24,500 | 161 | 30.63 |
| 2011-03-15 | 29,400 | 29,400 | 29,400 | 29,400 | 21 | 36.75 |
| 2011-03-14 | 37,800 | 37,800 | 35,700 | 35,700 | 17 | 44.63 |
| 2011-03-10 | 42,600 | 42,700 | 42,600 | 42,700 | 2 | 53.38 |
| 2011-03-09 | 42,500 | 44,700 | 42,500 | 44,000 | 6 | 55 |
| 2011-03-08 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 54 |
| 2011-03-07 | 42,000 | 43,200 | 42,000 | 43,200 | 3 | 54 |
| 2011-03-04 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 54.13 |
| 2011-03-03 | 42,000 | 43,000 | 42,000 | 42,000 | 36 | 52.50 |
| 2011-03-02 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 51.88 |
| 2011-03-01 | 42,250 | 42,400 | 42,250 | 42,400 | 37 | 53 |
| 2011-02-28 | 42,000 | 42,250 | 41,600 | 42,250 | 5 | 52.81 |
| 2011-02-25 | 40,200 | 40,700 | 40,200 | 40,550 | 9 | 50.69 |
| 2011-02-24 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 51.25 |
| 2011-02-23 | 41,200 | 41,200 | 41,200 | 41,200 | 5 | 51.50 |
| 2011-02-22 | 41,400 | 41,400 | 41,400 | 41,400 | 4 | 51.75 |
| 2011-02-21 | 41,500 | 42,600 | 41,500 | 42,600 | 22 | 53.25 |
| 2011-02-18 | 42,600 | 43,700 | 41,550 | 43,300 | 21 | 54.13 |
| 2011-02-17 | 41,550 | 42,300 | 41,550 | 42,300 | 8 | 52.88 |
| 2011-02-16 | 41,900 | 43,150 | 41,800 | 41,850 | 6 | 52.31 |
| 2011-02-15 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 52.38 |
| 2011-02-14 | 41,400 | 42,400 | 41,400 | 42,400 | 14 | 53 |
| 2011-02-10 | 42,200 | 42,200 | 37,900 | 40,100 | 45 | 50.13 |
| 2011-02-09 | 43,300 | 43,300 | 43,300 | 43,300 | 6 | 54.13 |
| 2011-02-08 | 45,500 | 45,500 | 42,900 | 43,500 | 26 | 54.38 |
| 2011-02-07 | 41,250 | 45,500 | 41,000 | 45,500 | 144 | 56.88 |
| 2011-02-04 | 38,600 | 38,600 | 38,500 | 38,500 | 7 | 48.13 |
| 2011-02-03 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 48.75 |
| 2011-02-02 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 48.75 |
| 2011-02-01 | 39,250 | 39,250 | 39,250 | 39,250 | 27 | 49.06 |
| 2011-01-31 | 39,000 | 39,000 | 38,500 | 38,500 | 2 | 48.13 |
| 2011-01-28 | 38,000 | 38,000 | 35,900 | 35,900 | 8 | 44.88 |
| 2011-01-27 | 37,500 | 37,500 | 37,400 | 37,400 | 3 | 46.75 |
| 2011-01-25 | 38,000 | 38,000 | 36,650 | 36,650 | 5 | 45.81 |
| 2011-01-24 | 37,600 | 37,600 | 37,600 | 37,600 | 2 | 47 |
| 2011-01-21 | 36,300 | 37,150 | 36,300 | 36,500 | 26 | 45.63 |
| 2011-01-20 | 37,600 | 38,400 | 37,600 | 38,400 | 12 | 48 |
| 2011-01-19 | 35,000 | 37,500 | 35,000 | 37,300 | 8 | 46.63 |
| 2011-01-18 | 35,350 | 35,400 | 33,300 | 34,500 | 43 | 43.13 |
| 2011-01-14 | 34,850 | 34,850 | 34,600 | 34,600 | 7 | 43.25 |
| 2011-01-06 | 34,600 | 36,000 | 34,600 | 36,000 | 3 | 45 |
| 2011-01-05 | 34,500 | 34,750 | 34,500 | 34,500 | 9 | 43.13 |
| 2011-01-04 | 37,200 | 37,200 | 37,200 | 37,200 | 23 | 46.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2012-03-28]1株→200株
